健喬 (4114)-永豐金-中正券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
38.55
漲跌
▼0.30
漲幅
-0.77%
成交量
430張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.8	38.67	1	38.60	38.55	0.8	1,211	0.07%
2024/04/26	0.2	38.10	0	0.00	38.10	0.2	1,213	0.02%
2024/04/25	0.3	38.18	0	0.00	38.10	0.3	1,219	0.02%
2024/04/24	0	0.00	1	38.20	38.20	-1	1,251	-0.08%
2024/04/22	3	37.88	0	0.00	37.85	3	1,271	0.24%
2024/04/19	4.1	38.14	0	0.00	37.90	4.1	1,266	0.33%
2024/04/18	5	38.65	0	0.00	38.70	5	1,253	0.40%
2024/04/17	1	37.95	1	38.35	38.25	0	1,251	0.00%
2024/04/16	3	38.25	2	37.95	37.95	1	1,257	0.08%
2024/04/15	13.1	38.76	2	38.65	38.65	11.1	1,278	0.87%
2024/04/12	2	39.38	2	39.10	39.10	0	1,289	0.00%
2024/04/11	2	39.53	2.2	39.45	39.45	-0.2	1,316	-0.02%
2024/04/10	2.2	39.41	3	39.43	39.40	-0.8	1,331	-0.06%
2024/04/09	10.1	39.80	9	39.66	39.70	1.1	1,452	0.08%
2024/04/03	0.1	39.63	37	39.62	39.75	-36.9	1,447	-2.55%
2024/04/02	5	39.85	0	0.00	39.85	5	1,450	0.34%
2024/04/01	0	0.00	10	40.00	39.95	-10	1,452	-0.69%
2024/03/29	0	0.00	0	39.35	39.25	0	1,433	0.00%
2024/03/28	8	39.90	1	39.55	39.55	7	1,446	0.48%
2024/03/27	10	39.50	101	39.26	39.85	-91	1,441	-6.31%	大賣/
2024/03/26	0.6	39.05	0	0.00	38.80	0.6	1,468	0.04%
2024/03/25	0.1	39.25	0	0.00	39.15	0.1	1,485	0.00%
2024/03/22	4.4	38.93	0	0.00	38.95	4.4	1,500	0.29%
2024/03/21	0.3	39.00	0	0.00	38.95	0.3	1,523	0.02%
2024/03/20	10	38.94	0	0.00	39.00	10	1,535	0.65%
2024/03/19	0	39.15	3	39.25	39.15	-3	1,564	-0.19%
2024/03/18	2	38.85	0	0.00	38.85	2	1,575	0.13%
2024/03/15	1.1	38.71	0	0.00	38.60	1.1	1,628	0.07%
2024/03/14	0	39.05	3	39.20	39.05	-3	1,648	-0.18%
2024/03/13	107.1	38.98	0	0.00	38.65	107.1	1,666	6.43%	大買/鉅額交易
2024/03/12	5	37.76	1	37.90	37.95	4	1,667	0.24%
2024/03/11	1.5	37.63	1.6	37.65	37.60	-0.1	1,708	0.00%
2024/03/08	3	38.10	4	37.88	37.55	-1	1,864	-0.05%
2024/03/06	0.2	38.70	0	0.00	38.65	0.2	2,221	0.01%
2024/03/05	1	38.80	3	38.80	38.80	-2	2,315	-0.09%
2024/03/04	1	38.65	0	0.00	38.75	1	2,434	0.04%
2024/03/01	2.2	38.90	2	38.90	38.90	0.2	3,161	0.01%
2024/02/29	2	38.95	2	39.00	39.00	0	3,461	0.00%
2024/02/27	0	0.00	60	38.90	39.05	-60	3,451	-1.74%
2024/02/26	2	38.53	37	38.65	39.20	-35	3,455	-1.01%
2024/02/23	15	38.72	2	38.70	38.50	13	3,440	0.38%
2024/02/22	3	39.25	0	0.00	39.05	3	3,426	0.09%
2024/02/21	5	39.32	1	39.30	39.30	4	3,421	0.12%
2024/02/20	1	39.20	1	39.25	39.25	0	3,413	0.00%
2024/02/19	2	39.30	1	39.30	39.25	1	3,405	0.03%
2024/02/16	2	39.35	21	39.09	39.35	-19	3,391	-0.56%
2024/02/15	5	38.68	1	38.70	38.70	4	3,348	0.12%
2024/02/05	2	37.45	3	37.52	37.45	-1	3,321	-0.03%
2024/02/02	4	37.75	3	37.45	37.45	1	3,323	0.03%
2024/02/01	3	37.70	23	37.73	37.60	-20	3,326	-0.60%
2024/01/31	3	37.72	7.1	37.64	37.55	-4.1	3,338	-0.12%
2024/01/30	2.1	37.85	2	37.65	37.65	0.1	3,359	0.00%
2024/01/29	1	37.90	1	37.80	37.80	0	3,360	0.00%
2024/01/26	1	37.80	1	37.75	37.75	0	3,360	0.00%
2024/01/25	2.1	38.14	3	37.78	37.75	-0.9	3,365	-0.03%
2024/01/24	2	37.70	2	38.05	37.90	0	3,389	0.00%
2024/01/23	2	37.70	2	37.70	37.65	0	3,399	0.00%
2024/01/22	4	37.53	1	37.50	37.50	3	3,461	0.09%
2024/01/19	2	37.40	3	37.40	37.40	-1	3,470	-0.03%
2024/01/18	4.7	37.68	3	37.10	37.10	1.7	3,463	0.05%
2024/01/16	1	38.75	7	38.66	38.30	-6	3,413	-0.18%
2024/01/15	2	38.43	1	38.50	38.60	1	3,405	0.03%
2024/01/12	16	38.34	12	38.63	38.20	4	3,406	0.12%
2024/01/10	21	38.26	1	38.25	38.25	20	3,406	0.59%
2024/01/09	5	38.39	0	0.00	38.40	5	3,408	0.15%
2024/01/08	0	39.40	2.1	39.35	39.30	-2.1	3,366	-0.06%
2024/01/05	0.3	39.60	0	0.00	39.50	0.3	3,347	0.01%
2024/01/04	1	39.15	1	39.40	39.15	0	3,316	0.00%
2024/01/03	6	39.74	5	39.56	39.35	1	3,307	0.03%
2024/01/02	2	38.70	4	38.83	38.85	-2	3,165	-0.06%
2023/12/29	2	38.55	2	38.65	38.65	0	3,159	0.00%
2023/12/28	29	38.52	5	38.41	38.40	24	3,157	0.76%
2023/12/27	2	38.70	2	38.60	38.60	0	3,147	0.00%
2023/12/26	2	38.60	2	38.68	38.55	0	3,141	0.00%
2023/12/25	1	38.55	0	0.00	38.50	1	3,137	0.03%
2023/12/22	2	39.10	0	0.00	39.15	2	3,119	0.06%
2023/12/21	4	39.64	7.6	39.82	39.75	-3.6	3,101	-0.11%
2023/12/20	5	39.24	4.6	39.44	39.30	0.4	3,043	0.01%
2023/12/19	2	38.85	4	39.28	38.95	-2	3,013	-0.07%
2023/12/18	5	39.13	4.2	39.30	39.10	0.8	2,994	0.03%
2023/12/15	4	38.74	1	38.85	38.70	3	2,972	0.10%
2023/12/14	24.9	38.42	6	38.43	38.35	18.9	2,962	0.64%
2023/12/13	24	38.63	2	38.65	38.65	22	2,934	0.75%
2023/12/12	54	39.29	5	38.97	38.90	49	2,911	1.68%
2023/12/11	12	39.77	3	40.07	39.65	9	2,855	0.32%
2023/12/08	33	40.35	30	40.47	40.10	3	2,830	0.11%
2023/12/07	0	0.00	0.1	40.75	40.75	-0.1	2,789	0.00%
2023/12/06	27	41.32	2	41.55	41.50	25	2,751	0.91%
2023/12/05	37.3	42.49	10	41.67	41.50	27.3	2,718	1.00%
2023/12/04	112	41.87	60.1	41.94	41.95	52	2,575	2.02%	大買/
2023/12/01	35	41.69	18	41.46	41.30	17	2,423	0.70%
2023/11/30	10	40.97	12	40.68	40.20	-2	2,155	-0.09%
2023/11/29	15	41.34	3.5	41.10	41.10	11.5	2,056	0.56%
2023/11/28	58	41.54	38	42.38	42.00	20	1,935	1.03%
2023/11/27	22	41.33	17.6	41.44	41.55	4.4	1,209	0.36%
2023/11/24	0.1	37.85	0	0.00	37.80	0.1	907	0.01%
2023/11/15	1	37.05	1.3	37.11	37.05	-0.3	925	-0.03%
2023/11/14	0	0.00	7	36.80	36.80	-7	931	-0.75%
2023/11/13	0	0.00	1	36.65	36.60	-1	948	-0.11%
2023/11/10	3.9	37.26	10	37.45	37.00	-6.1	950	-0.64%
2023/11/09	6.9	37.39	0	0.00	37.25	6.9	960	0.72%
2023/11/08	0	0.00	0.2	37.85	37.70	-0.2	1,053	-0.02%
2023/11/07	10	38.05	8	37.98	37.75	2	1,076	0.19%
2023/11/06	5	37.30	0	0.00	37.40	5	1,074	0.47%
2023/11/03	1	37.45	0.5	37.50	37.30	0.5	1,084	0.04%
2023/11/02	3	37.30	0	0.00	37.35	3	1,173	0.26%
2023/11/01	1.3	38.20	1	37.50	37.35	0.3	1,269	0.02%
2023/10/30	5	38.25	29	38.02	37.90	-24	1,296	-1.85%
2023/10/24	0	0.00	2	36.55	36.55	-2	1,274	-0.16%
2023/10/23	2	36.10	4	36.40	36.05	-2	1,293	-0.15%
2023/10/20	0	35.85	0	0.00	35.75	0	1,326	0.00%
2023/10/18	4	35.84	3	35.65	35.65	1	1,367	0.07%
2023/10/13	0	0.00	2	37.15	36.85	-2	1,476	-0.14%
2023/10/12	7.5	37.01	2	36.95	36.95	5.5	1,508	0.36%
2023/10/11	0	0.00	1.1	37.37	37.05	-1.1	1,527	-0.07%
2023/10/03	0	0.00	5	37.50	37.50	-5	1,617	-0.31%
2023/09/28	0.8	37.98	0	0.00	37.95	0.8	1,689	0.04%
2023/09/27	0	37.80	1	37.85	37.95	-1	1,699	-0.06%
2023/09/26	0	0.00	5	37.75	37.70	-5	1,728	-0.29%
2023/09/25	2	38.15	4	38.23	38.15	-2	1,753	-0.11%
2023/09/22	0	0.00	5	37.20	37.20	-5	1,769	-0.28%
2023/09/21	1.1	37.41	1	37.20	37.10	0.1	1,799	0.01%
2023/09/20	0	0.00	4	38.13	38.00	-4	1,842	-0.22%
2023/09/19	0	0.00	7	38.20	38.05	-7	1,897	-0.37%
2023/09/18	0	0.00	2.2	37.75	37.70	-2.2	1,919	-0.11%
2023/09/13	1.1	37.61	0	0.00	37.70	1.1	2,071	0.05%
2023/09/12	0	37.20	0	0.00	37.20	0	2,086	0.00%
2023/09/08	0.1	37.10	0	0.00	37.05	0.1	2,126	0.00%
2023/09/06	0	0.00	2	36.48	36.50	-2	2,146	-0.09%
2023/09/04	10	36.30	0	0.00	36.50	10	2,236	0.45%
2023/08/31	0	0.00	0	36.60	36.65	0	2,354	0.00%
2023/08/29	0.2	35.80	0	0.00	35.65	0.2	2,390	0.01%
2023/08/25	3	36.15	0	0.00	36.40	3	2,447	0.12%
2023/08/24	0	0.00	2	35.25	35.25	-2	2,465	-0.08%
2023/08/21	0	0.00	5.1	36.40	36.55	-5.1	2,552	-0.20%
2023/08/18	0	0.00	1	35.90	35.75	-1	2,639	-0.04%
2023/08/17	0.2	35.67	2	34.95	35.85	-1.8	2,676	-0.07%
2023/08/16	1	35.50	0	0.00	35.45	1	2,686	0.04%
2023/08/15	3	35.65	0	0.00	35.75	3	2,715	0.11%
2023/08/14	14	36.47	2.2	37.40	35.65	11.8	2,730	0.43%
2023/08/11	8	39.03	2	39.00	38.70	6	2,657	0.23%
2023/08/09	3	39.75	0	0.00	39.70	3	2,683	0.11%
2023/08/08	3	40.18	15	40.05	39.90	-12	2,795	-0.43%
2023/08/07	8.2	44.32	10	44.16	44.45	-1.8	2,856	-0.06%
2023/08/02	1	43.10	0	0.00	43.10	1	2,867	0.03%
2023/07/31	0	0.00	1.8	43.42	43.30	-1.8	3,292	-0.05%
2023/07/26	0.3	43.55	0	0.00	43.25	0.3	3,622	0.01%
2023/07/25	0	0.00	1.3	43.83	43.95	-1.3	3,795	-0.03%
2023/07/19	1	43.90	1	44.10	43.90	0	4,176	0.00%
2023/07/18	4	43.30	1	43.55	43.25	3	4,285	0.07%
2023/07/17	0	0.00	1.1	43.72	43.85	-1.1	4,584	-0.02%
2023/07/14	5	43.09	0	0.00	43.05	5	4,739	0.11%
2023/07/13	0	0.00	14	42.59	42.50	-14	4,870	-0.29%
2023/07/12	5	42.87	0	0.00	42.60	5	5,127	0.10%
2023/07/11	0.1	43.85	1	43.40	43.30	-0.9	5,238	-0.02%
2023/07/07	0	43.70	0	0.00	43.40	0	5,761	0.00%
2023/07/04	1	43.15	6	43.13	43.10	-5	5,966	-0.08%
2023/07/03	0	0.00	1	43.60	43.65	-1	6,091	-0.02%
2023/06/30	13	44.28	13	43.95	43.95	0	6,119	0.00%
2023/06/29	5	43.90	1	44.05	43.95	4	6,185	0.06%
2023/06/28	12	43.75	2	43.58	43.70	10	6,305	0.16%
2023/06/27	2	43.83	4	44.03	43.55	-2	6,312	-0.03%
2023/06/26	1	43.15	0	0.00	43.25	1	6,296	0.02%
2023/06/21	6.5	42.39	5	42.10	42.15	1.5	6,309	0.02%
2023/06/20	15	43.25	1	43.00	43.00	14	6,279	0.22%
2023/06/19	2	44.00	0	0.00	43.90	2	6,249	0.03%
2023/06/16	2	44.70	0	0.00	44.40	2	6,234	0.03%
2023/06/15	3	44.67	0	0.00	44.65	3	6,288	0.05%
2023/06/14	0	0.00	9	44.90	44.80	-9	6,387	-0.14%
2023/06/13	0	44.85	0	0.00	44.75	0	6,449	0.00%
2023/06/09	2	45.10	3	45.32	45.55	-1	6,586	-0.02%
2023/06/08	3	44.58	1	44.80	44.55	2	6,624	0.03%
2023/06/07	12	45.85	2.2	45.90	45.35	9.8	6,732	0.15%
2023/06/06	0	0.00	7	45.14	45.30	-7	6,833	-0.10%
2023/06/05	0	0.00	10	44.72	44.75	-10	6,935	-0.14%
2023/06/02	1	44.30	3	44.23	44.15	-2	7,084	-0.03%
2023/06/01	1	44.00	1	44.15	44.00	0	7,260	0.00%
2023/05/31	20	43.83	8	44.04	44.45	12	7,420	0.16%
2023/05/30	19	44.06	1	44.20	43.95	18	7,506	0.24%
2023/05/29	6	44.48	7	44.35	44.40	-1	7,634	-0.01%
2023/05/26	5	44.61	0	0.00	44.55	5	7,817	0.06%
2023/05/25	3	45.35	0	0.00	45.20	3	7,913	0.04%
2023/05/24	3	45.92	7	46.12	45.85	-4	8,236	-0.05%
2023/05/23	0.2	45.32	0	0.00	45.50	0.2	8,478	0.00%
2023/05/22	11	44.50	7	44.54	44.55	4	8,545	0.05%
2023/05/19	6	44.53	1	45.00	44.20	5	8,617	0.06%
2023/05/18	3	44.72	3	44.97	44.60	0	8,727	0.00%
2023/05/17	3	44.77	16	44.85	44.85	-13	8,980	-0.14%
2023/05/16	9	44.39	6	44.53	44.25	3	9,502	0.03%
2023/05/15	30	44.25	12	44.02	44.10	18	10,171	0.18%
2023/05/12	22	44.75	24	44.86	44.85	-2	10,435	-0.02%
2023/05/11	18	45.62	10	45.80	45.25	8	10,758	0.07%
2023/05/10	1	46.90	20	46.97	46.85	-19	11,241	-0.17%
2023/05/09	14	47.16	13	47.44	46.75	1	11,720	0.01%
2023/05/08	39	47.77	10.2	47.69	47.50	28.8	11,886	0.24%
2023/05/05	55.3	49.17	62	49.13	48.15	-6.7	12,075	-0.06%
2023/05/04	34.1	48.82	37	48.59	49.00	-2.9	11,930	-0.02%
2023/05/03	1.8	47.98	37.5	48.06	48.10	-35.7	11,896	-0.30%
2023/05/02	7	47.89	6	48.18	47.95	1	12,059	0.01%
2023/04/28	9	47.68	9	47.69	47.80	0	12,211	0.00%
2023/04/27	5	45.76	2	46.10	45.80	3	12,194	0.02%
2023/04/26	3.5	45.47	3	46.22	46.30	0.5	12,320	0.00%
2023/04/25	49	46.44	48	47.75	46.40	1	12,432	0.01%
2023/04/24	1	47.10	9	47.09	47.30	-8	12,450	-0.06%
2023/04/21	17	45.50	4	45.26	45.20	13	12,536	0.10%
2023/04/20	24	47.60	34	49.50	46.50	-10	12,613	-0.08%
2023/04/19	55	49.13	62	49.01	48.80	-7	12,677	-0.06%
2023/04/18	78	48.17	65	49.00	48.00	13	13,175	0.10%
2023/04/17	4	48.79	22	48.71	48.85	-18	13,291	-0.14%
2023/04/14	45	47.53	97	48.02	47.45	-52	13,336	-0.39%
2023/04/13	52	48.02	14	47.87	47.85	38	13,703	0.28%
2023/04/12	28	47.34	18	47.82	46.95	10	13,914	0.07%
2023/04/11	12	45.81	1	46.25	45.80	11	14,347	0.08%
2023/04/10	30	46.50	0	0.00	46.00	30	14,911	0.20%
2023/04/07	32	47.15	36	47.25	47.20	-4	15,632	-0.03%
2023/04/06	9	46.92	5	46.60	46.50	4	16,785	0.02%
2023/03/31	4	45.55	0	0.00	45.75	4	17,427	0.02%
2023/03/30	28	45.68	26	46.08	45.65	2	18,029	0.01%
2023/03/29	6	45.83	7	46.10	45.95	-1	18,545	-0.01%
2023/03/28	22	44.91	12	44.62	44.40	10	19,187	0.05%
2023/03/27	3	44.55	5	44.91	45.00	-2	20,402	-0.01%
2023/03/24	17	44.28	7	44.26	44.50	10	21,084	0.05%
2023/03/23	5	44.08	4	43.90	43.90	1	21,599	0.00%
2023/03/21	4	43.70	2	43.90	43.85	2	23,877	0.01%
2023/03/20	17	43.72	5	43.90	43.70	12	24,698	0.05%
2023/03/16	4.3	44.07	2	44.20	43.90	2.3	27,136	0.01%
2023/03/15	43	45.40	41	45.33	45.40	2	28,137	0.01%
2023/03/14	8	45.16	2	44.95	45.25	6	28,723	0.02%
2023/03/13	11	44.22	10	44.53	44.30	1	28,816	0.00%
2023/03/10	25.2	45.11	11	44.92	44.55	14.2	28,767	0.05%
2023/03/09	20	46.33	7	46.23	46.05	13	28,666	0.05%
2023/03/08	9	47.08	206	47.17	47.05	-197	28,518	-0.69%	大賣/鉅額交易
2023/03/07	29	47.87	0	0.00	47.75	29	28,394	0.10%
2023/03/06	34	48.72	13	48.60	48.60	21	28,290	0.07%
2023/03/03	0	0.00	10	48.43	48.40	-10	28,177	-0.04%
2023/03/02	2	46.93	1	47.20	47.40	1	28,079	0.00%
2023/03/01	28	47.39	8	47.53	46.90	20	28,058	0.07%
2023/02/24	4	47.74	3.2	47.85	47.75	0.8	28,020	0.00%
2023/02/23	2	48.35	2	47.40	48.40	0	27,889	0.00%
2023/02/22	84	47.79	68.1	49.05	47.60	15.9	27,834	0.06%
2023/02/21	286.1	48.59	18	48.34	48.90	268.1	27,624	0.97%	大買/鉅額交易
2023/02/20	5	47.35	1.1	47.44	47.20	3.9	27,415	0.01%
2023/02/17	3	47.10	4	47.25	46.90	-1	27,361	0.00%
2023/02/16	19	47.09	22	47.08	47.15	-3	27,315	-0.01%
2023/02/15	14	46.95	24	47.15	47.00	-10	27,265	-0.04%
2023/02/14	107	47.94	77.2	49.02	48.15	29.8	27,087	0.11%	大買/
2023/02/13	17	48.25	18	48.56	48.80	-1	26,635	0.00%
2023/02/10	25.2	46.89	27.5	47.05	46.30	-2.3	26,062	-0.01%
2023/02/09	23	46.97	34.5	47.29	46.80	-11.5	25,768	-0.04%
2023/02/08	73	47.15	41	46.90	47.40	32	25,344	0.13%
2023/02/07	157	45.27	113	44.82	45.95	44	24,736	0.18%	大買/大賣/
2023/02/06	7	44.43	14	44.41	44.10	-7	24,247	-0.03%
2023/02/03	13	43.75	27	43.51	43.40	-14	24,031	-0.06%
2023/02/02	15	43.45	15	43.47	44.10	0	23,776	0.00%
2023/02/01	21	43.15	5	42.42	42.60	16	23,565	0.07%
2023/01/31	10	42.84	1	43.05	42.60	9	23,426	0.04%
2023/01/30	10	43.76	24	44.00	43.40	-14	23,222	-0.06%
2023/01/17	85	44.83	81	45.20	44.80	4	23,022	0.02%
2023/01/16	26	44.37	17	44.49	45.30	9	22,892	0.04%
2023/01/13	19	44.06	11	44.25	43.95	8	22,776	0.04%
2023/01/12	40	43.69	33	43.92	43.55	7	22,618	0.03%
2023/01/11	63	44.95	45	45.06	44.55	18	22,398	0.08%
2023/01/10	14	45.23	5	45.33	45.05	9	22,217	0.04%
2023/01/09	70	46.00	75	45.92	46.35	-5	22,043	-0.02%
2023/01/06	49	45.13	53	45.35	44.80	-4	21,755	-0.02%
2023/01/05	46	45.27	38	45.52	44.75	8	21,172	0.04%
2023/01/04	23	46.19	19	46.13	45.60	4	20,962	0.02%
2023/01/03	76	46.54	54	46.86	46.00	22	20,719	0.11%
2022/12/30	46.1	48.63	38.1	48.82	48.70	8	20,303	0.04%
2022/12/29	45	48.76	73	48.91	49.60	-28	19,937	-0.14%
2022/12/28	57	49.05	32	49.21	47.70	25	19,220	0.13%
2022/12/27	148	50.11	56	49.66	49.20	92	18,703	0.49%	大買/
2022/12/26	91.2	53.40	93	53.53	53.00	-1.8	17,936	-0.01%
2022/12/23	30	51.54	26	52.19	51.60	4	16,730	0.02%
2022/12/22	43	50.15	75	51.15	51.90	-32	16,072	-0.20%
2022/12/21	33	51.22	15	50.87	50.40	18	15,525	0.12%
2022/12/20	89	50.04	47	49.95	50.10	42	15,041	0.28%
2022/12/19	59.1	52.83	56	52.95	52.00	3.1	14,377	0.02%
2022/12/16	106	51.44	102	51.23	50.20	4	13,240	0.03%	大買/大賣/
2022/12/15	38	51.25	54	51.53	50.80	-16	12,817	-0.12%
2022/12/14	40	50.04	114	51.13	52.20	-74	12,383	-0.60%	大賣/
2022/12/13	55	51.02	73	51.35	51.00	-18	11,549	-0.16%
2022/12/12	48	48.64	40	48.89	48.15	8	10,331	0.08%
2022/12/09	109	47.94	91	48.14	48.50	18	9,634	0.19%	大買/
2022/12/08	53	45.18	54	45.05	46.40	-1	8,635	-0.01%
2022/12/07	19	44.46	71	43.68	45.10	-52	7,546	-0.69%
2022/12/06	35	38.69	96.8	39.76	41.00	-61.8	6,731	-0.92%
2022/12/05	30	37.23	215.1	37.94	38.65	-185.1	6,303	-2.94%	大賣/鉅額交易
2022/12/02	10	36.32	2	36.60	36.20	8	6,314	0.13%
2022/12/01	10	36.50	2	36.45	36.40	8	6,539	0.12%
2022/11/30	3	35.95	0	0.00	35.90	3	6,768	0.04%
2022/11/29	4	36.01	0	0.00	35.90	4	6,997	0.06%
2022/11/28	15	36.13	1	36.15	36.20	14	7,308	0.19%
2022/11/25	155	35.73	6	35.83	35.30	149	7,745	1.92%	大買/鉅額交易
2022/11/24	14	36.41	0	0.00	36.40	14	8,558	0.16%
2022/11/23	1	37.00	36.9	37.09	37.10	-35.9	8,674	-0.41%
2022/11/22	13	36.68	38	37.64	36.60	-25	8,770	-0.29%
2022/11/21	2	36.88	62	37.05	36.95	-60	8,998	-0.67%
2022/11/17	0	0.00	14	37.35	36.35	-14	10,198	-0.14%
2022/11/16	8	36.28	8.1	36.29	36.30	-0.1	10,604	0.00%
2022/11/15	6	35.97	10	35.73	35.25	-4	11,739	-0.03%
2022/11/14	6	36.01	10	35.85	35.75	-4	12,435	-0.03%
2022/11/11	17	35.95	0	0.00	35.90	17	12,962	0.13%
2022/11/10	4	35.76	4	35.69	35.30	0	13,028	0.00%
2022/11/09	12	35.77	6	36.16	35.65	6	13,130	0.05%
2022/11/08	4	35.63	29	36.05	35.30	-25	13,127	-0.19%
2022/11/07	15	34.49	4	34.49	34.50	11	13,250	0.08%
2022/11/04	8	34.01	3	34.33	34.10	5	13,377	0.04%
2022/11/03	10	33.99	12	34.00	34.10	-2	13,565	-0.01%
2022/11/02	7	33.70	10.7	34.00	33.95	-3.7	13,655	-0.03%
2022/11/01	9	33.60	24	33.45	33.60	-15	13,774	-0.11%
2022/10/31	8	32.58	1	32.90	32.55	7	13,962	0.05%
2022/10/27	1	32.30	8	32.03	32.25	-7	14,146	-0.05%
2022/10/26	21	31.67	3	31.48	31.40	18	14,280	0.13%
2022/10/25	10	31.26	0	0.00	31.20	10	14,342	0.07%
2022/10/21	13	32.32	0	0.00	31.70	13	14,550	0.09%
2022/10/20	9	32.76	8	33.05	33.05	1	14,587	0.01%
2022/10/19	1	34.10	0	0.00	33.85	1	14,875	0.01%
2022/10/17	4	33.08	14	33.65	33.80	-10	15,449	-0.06%
2022/10/14	20	34.73	13	34.65	34.70	7	15,441	0.05%
2022/10/13	7	32.57	2	32.55	32.40	5	15,470	0.03%
2022/10/12	0	0.00	1	34.50	34.70	-1	15,513	-0.01%
2022/10/11	4	34.28	5	34.35	34.15	-1	15,612	-0.01%
2022/10/07	8	36.03	8	36.29	35.80	0	15,792	0.00%
2022/10/06	4	35.48	8	35.53	35.85	-4	16,075	-0.02%
2022/10/05	22	35.98	2	36.40	35.60	20	16,332	0.12%
2022/10/04	3	36.20	3	36.55	36.40	0	16,389	0.00%
2022/10/03	19	35.23	9	35.05	35.40	10	16,450	0.06%
2022/09/30	6	35.07	5	35.30	35.65	1	16,493	0.01%
2022/09/29	0	0.00	3	35.48	35.65	-3	16,499	-0.02%
2022/09/28	4	35.28	11	34.14	34.00	-7	16,511	-0.04%
2022/09/27	66	35.17	3	35.72	36.05	63	16,676	0.38%
2022/09/26	21	35.02	1	35.70	35.00	20	16,714	0.12%
2022/09/23	26	36.40	4	36.78	36.30	22	16,860	0.13%
2022/09/22	8	38.19	15.1	37.97	37.65	-7.1	17,337	-0.04%
2022/09/21	3	36.92	16	37.31	37.50	-13	17,598	-0.07%
2022/09/20	5	37.30	19	37.59	37.20	-14	17,765	-0.08%
2022/09/19	36	36.27	15	36.62	36.20	21	17,885	0.12%
2022/09/16	21.1	37.40	7	37.58	37.00	14.1	18,239	0.08%
2022/09/15	6	38.37	5	38.50	38.10	1	18,246	0.01%
2022/09/14	28	39.19	23	39.20	38.90	5	18,213	0.03%
2022/09/13	16	38.99	14.1	39.15	39.50	1.9	17,954	0.01%
2022/09/12	19	38.29	33	38.68	39.10	-14	18,058	-0.08%
2022/09/08	30	38.22	50	38.21	38.60	-20	17,869	-0.11%
2022/09/07	16	37.44	38	37.61	37.45	-22	17,718	-0.12%
2022/09/06	43	37.03	40	36.76	36.80	3	17,490	0.02%
2022/09/05	31	38.60	16	38.62	38.05	15	17,235	0.09%
2022/09/02	30	38.54	38	38.64	38.95	-8	17,038	-0.05%
2022/09/01	120	38.74	119	39.48	38.50	1	16,780	0.01%	大買/大賣/
2022/08/31	61	39.50	52	39.31	39.15	9	16,307	0.06%
2022/08/30	97	37.93	98	37.27	38.20	-1	15,420	-0.01%
2022/08/29	19.7	37.15	32	36.97	36.85	-12.3	15,276	-0.08%
2022/08/26	19	38.19	22	38.15	37.70	-3	15,086	-0.02%
2022/08/25	179	38.39	173	38.36	38.40	6	14,733	0.04%	大買/大賣/
2022/08/24	45	36.59	74	37.55	38.60	-29	14,197	-0.20%
2022/08/23	93	36.75	65	36.75	36.25	28	13,374	0.21%
2022/08/22	153	39.43	115	39.59	38.80	38	12,812	0.30%	大買/大賣/
2022/08/19	131	37.19	155.6	37.20	37.80	-24.6	11,549	-0.21%	大買/大賣/
2022/08/18	30	34.53	50.1	34.60	34.40	-20.1	10,791	-0.19%
2022/08/17	66	32.61	60	33.15	32.45	6	10,213	0.06%
2022/08/16	12	32.82	3	32.45	32.75	9	10,044	0.09%
2022/08/15	3	31.90	4	31.76	31.85	-1	9,833	-0.01%
2022/08/12	21	32.15	17.2	32.10	31.75	3.9	9,737	0.04%
2022/08/11	66	32.88	48	33.39	32.85	18	9,496	0.19%
2022/08/10	14	33.10	50	32.94	33.15	-36	9,336	-0.39%
2022/08/09	1	32.20	5	32.33	32.25	-4	9,134	-0.04%
2022/08/08	32	31.45	0	0.00	32.00	32	9,054	0.35%
2022/08/05	10	32.17	51.2	32.64	32.45	-41.2	8,903	-0.46%
2022/08/04	7	31.54	5	31.39	31.60	2	8,694	0.02%
2022/08/03	0	0.00	1	31.30	31.40	-1	8,557	-0.01%
2022/08/02	48	31.42	2	31.78	31.15	46	8,478	0.54%
2022/08/01	8.2	31.67	3	31.72	31.80	5.2	8,336	0.06%
2022/07/29	43	31.33	29	31.94	31.20	14	8,250	0.17%
2022/07/28	32.1	32.18	44	31.83	31.90	-12	8,149	-0.15%
2022/07/27	14	30.95	4	30.85	30.90	10	7,973	0.13%
2022/07/26	63	31.65	112	32.14	31.50	-49	7,878	-0.62%	大賣/
2022/07/25	59	32.19	37	32.31	32.60	22	7,561	0.29%
2022/07/22	5	31.00	2	31.10	31.55	3	7,174	0.04%
2022/07/21	4	29.68	0	0.00	29.65	4	6,983	0.06%
2022/07/20	10	30.14	1	30.25	30.10	9	6,930	0.13%
2022/07/19	57	31.71	40	31.50	31.00	17	6,846	0.25%
2022/07/18	2	31.38	2	31.30	31.60	0	6,753	0.00%
2022/07/15	4	31.90	2	31.60	31.70	2	6,673	0.03%
2022/07/14	10	31.61	1.2	32.08	31.90	8.8	6,479	0.14%
2022/07/13	0.2	30.70	52	31.09	31.90	-51.8	6,177	-0.84%
2022/07/12	0	0.00	31	29.89	30.00	-31	5,992	-0.52%
2022/07/11	0	0.00	1	29.80	29.60	-1	5,961	-0.02%
2022/07/08	10	32.28	6	32.38	32.10	4	5,857	0.07%
2022/07/07	17	32.00	3	31.85	32.05	14	5,767	0.24%
2022/07/06	46.7	31.90	15	31.74	31.40	31.7	5,707	0.56%
2022/07/05	22	32.95	5	33.24	33.55	17	5,586	0.30%
2022/07/04	1	31.85	7	32.00	32.00	-6	5,325	-0.11%
2022/07/01	22.7	31.79	315.7	31.58	31.50	-293	5,171	-5.67%	大賣/鉅額交易
2022/06/30	106	33.46	67	34.84	33.05	39	4,930	0.79%	大買/
2022/06/29	307	34.64	111	34.45	34.85	196	4,321	4.54%	大買/大賣/鉅額交易
2022/06/28	41	33.17	33	33.30	32.40	8	3,774	0.21%
2022/06/27	139	33.42	64.6	34.08	33.95	74.4	3,544	2.10%	大買/
2022/06/24	13	33.36	73.4	32.72	33.50	-60.4	3,251	-1.86%
2022/06/23	60	30.79	161	30.43	30.90	-101	2,785	-3.63%	大賣/
2022/06/22	28	29.82	2.9	29.72	29.85	25.1	2,629	0.96%
2022/06/21	56	29.60	4	29.51	30.15	52	2,485	2.09%
2022/06/20	82	31.26	34	30.83	29.30	48	2,363	2.03%
2022/06/17	12	28.61	0	0.00	28.95	12	1,993	0.60%
2022/06/16	1	29.30	6	29.13	28.85	-5	1,952	-0.26%
2022/06/15	2	28.65	0	0.00	28.85	2	1,889	0.11%
2022/06/14	2	28.60	0	0.00	28.75	2	1,859	0.11%
2022/06/13	23	28.39	0	0.00	28.25	23	1,835	1.25%
2022/06/10	11	28.57	7	28.49	28.85	4	1,784	0.22%
2022/06/08	0	0.00	31	27.41	27.50	-31	1,671	-1.85%
2022/06/07	15	27.52	22	27.55	27.45	-7	1,665	-0.42%
2022/06/01	0	0.00	10	26.75	26.50	-10	1,625	-0.62%
2022/05/31	10	26.20	7	26.25	26.30	3	1,627	0.18%
2022/05/25	5	26.25	0	0.00	26.30	5	1,692	0.30%
2022/05/17	2	26.90	2	26.43	26.55	0	1,786	0.00%
2022/05/16	38	26.85	0	0.00	26.70	38	1,787	2.13%
2022/05/13	12	26.10	0	0.00	26.10	12	1,756	0.68%
2022/05/12	20	25.54	0	0.00	25.45	20	1,750	1.14%
2022/05/09	10	26.20	0	0.00	26.15	10	1,739	0.57%
2022/05/06	0.1	26.70	0	26.85	26.75	0	1,720	0.00%
2022/05/04	0	0.00	2	26.80	26.75	-2	1,710	-0.12%
2022/05/03	0	0.00	9	27.56	27.30	-9	1,698	-0.53%
2022/04/29	0	0.00	19	27.40	27.40	-19	1,702	-1.12%
2022/04/28	1	27.80	15	28.02	28.00	-14	1,692	-0.83%
2022/04/27	0	0.00	80	27.41	27.65	-80	1,662	-4.81%
2022/04/25	37	27.30	0	0.00	27.30	37	1,620	2.28%
2022/04/21	0	0.00	79	28.86	28.70	-79	1,524	-5.18%
2022/04/20	0	0.00	2	26.98	27.85	-2	1,444	-0.14%
2022/04/19	13.1	27.93	0	0.00	27.95	13.1	1,384	0.95%
2022/04/18	0.5	28.85	133.4	28.92	28.95	-132.9	1,321	-10.06%	大賣/鉅額交易
2022/04/15	14	27.80	31	27.99	27.65	-17	1,223	-1.39%
2022/04/14	12	27.35	0	0.00	27.45	12	1,120	1.07%
2022/04/13	0	0.00	15	26.60	26.80	-15	1,077	-1.39%
2022/04/07	1	25.80	0	0.00	26.00	1	994	0.10%
2022/04/01	0	25.35	1	25.55	25.50	-1	948	-0.11%
2022/03/31	0.3	25.10	0	0.00	25.10	0.3	945	0.03%
2022/03/30	10	25.45	1	25.65	25.40	9	925	0.97%
2022/03/22	3	24.80	0	0.00	24.80	3	876	0.34%
2022/03/17	1	24.15	0	0.00	24.25	1	1,006	0.10%
2022/03/16	1	24.00	0	0.00	24.00	1	1,001	0.10%
2022/03/15	3	24.07	0	0.00	24.15	3	1,006	0.30%
2022/03/14	3	24.28	0	0.00	24.25	3	997	0.30%
2022/03/11	5	24.30	0	0.00	24.35	5	993	0.50%
2022/03/08	0	24.55	0	0.00	24.55	0	981	0.00%
2022/03/04	2	25.00	0	0.00	24.90	2	950	0.21%
2022/03/01	1	24.80	0	0.00	24.80	1	915	0.11%
2022/02/24	0	24.25	0	0.00	24.15	0	880	0.00%
2022/02/18	0.1	24.65	0	0.00	24.75	0.1	806	0.01%
2022/02/16	0	0.00	2	24.48	24.50	-2	777	-0.26%
2022/02/11	0	0.00	1	24.50	24.30	-1	757	-0.13%
2022/02/10	0	0.00	1.4	24.20	24.05	-1.4	727	-0.19%
2022/02/08	0	0.00	1	23.95	23.90	-1	732	-0.14%
2022/02/07	0.1	23.55	0	0.00	23.65	0.1	725	0.01%
2022/01/11	1	24.00	0	0.00	23.85	1	655	0.15%
2022/01/10	0	0.00	0.2	24.20	24.15	-0.2	639	-0.04%
2022/01/07	0	0.00	11	24.09	24.10	-11	624	-1.76%
2022/01/03	2	23.75	1	23.75	23.75	1	574	0.17%
2021/12/30	0	0.00	1	23.75	23.60	-1	564	-0.18%
2021/12/20	0	0.00	9	23.88	23.75	-9	549	-1.64%
2021/12/17	0	0.00	1	23.55	23.40	-1	540	-0.18%
2021/12/16	1	23.45	0	0.00	23.45	1	554	0.18%
2021/12/15	0	0.00	1	23.60	23.45	-1	564	-0.18%
2021/12/14	4	24.83	12.2	24.36	23.85	-8.2	551	-1.49%
2021/12/08	0	0.00	0.5	22.70	22.60	-0.5	436	-0.12%
2021/12/02	1	22.45	0	0.00	22.40	1	453	0.22%
2021/11/29	0	0.00	0.1	22.80	22.30	-0.1	450	-0.03%
2021/11/25	0	0.00	1	22.70	22.65	-1	440	-0.23%
2021/11/23	1	22.75	0	0.00	22.65	1	437	0.23%
2021/11/19	1	22.75	0	0.00	22.75	1	435	0.23%
2021/11/18	10	22.80	0	0.00	22.75	10	434	2.30%
2021/11/16	3	22.75	0	0.00	22.75	3	430	0.70%
2021/11/05	0	0.00	9	23.25	23.35	-9	438	-2.05%
2021/11/04	0	0.00	0	23.10	23.00	0	433	0.00%
2021/11/03	0	0.00	2	23.00	23.05	-2	433	-0.46%
2021/11/02	0	0.00	22	23.00	22.95	-22	432	-5.09%
2021/11/01	1.1	23.10	0	0.00	23.00	1.1	431	0.26%
2021/10/26	0	0.00	19	23.00	23.05	-19	435	-4.36%
2021/09/30	0.1	23.73	0	0.00	23.80	0.1	548	0.01%
2021/09/27	0	0.00	0.1	23.60	23.40	-0.1	557	-0.01%
2021/09/17	0	0.00	1	25.65	25.60	-1	612	-0.16%
2021/09/07	8	25.54	0	0.00	25.55	8	603	1.33%
2021/08/18	1	24.45	0	0.00	24.75	1	723	0.14%
2021/08/17	0	0.00	2	24.95	24.85	-2	748	-0.27%
2021/07/13	0	25.55	0	0.00	25.35	0	1,165	0.00%
2021/07/12	0	25.68	0	0.00	25.60	0	1,160	0.00%
2021/07/08	1	25.75	0	0.00	25.80	1	1,188	0.08%
2021/07/06	0	0.00	0.1	25.80	25.80	-0.1	1,218	-0.01%
2021/07/01	5	25.78	0	0.00	25.65	5	1,292	0.39%
2021/06/30	0	26.00	0	0.00	25.95	0	1,293	0.00%
2021/06/29	3.1	26.10	10	26.05	26.00	-7	1,280	-0.54%
2021/06/28	0	0.00	1	25.30	25.35	-1	1,218	-0.08%
2021/06/25	0	0.00	33	25.30	25.25	-33	1,221	-2.70%
2021/06/16	0	0.00	1	25.10	25.05	-1	1,340	-0.07%
2021/06/15	0	0.00	0.2	25.10	25.05	-0.2	1,343	-0.01%
2021/06/03	1	24.95	0	0.00	25.15	1	1,424	0.07%
2021/05/31	0	0.00	10	25.10	25.10	-10	1,433	-0.70%
2021/05/25	6	25.55	0	25.50	25.25	6	1,439	0.42%
2021/05/24	12	26.12	0	0.00	26.15	12	1,416	0.85%
2021/05/12	3	24.83	0	0.00	24.55	3	1,263	0.24%
2021/05/07	10	25.80	0	0.00	25.95	10	1,217	0.82%
2021/05/03	0	0.00	50	26.94	26.45	-50	1,502	-3.33%
2021/04/28	1	26.65	2	26.70	26.65	-1	1,483	-0.07%
2021/04/22	1	26.05	0	0.00	25.95	1	1,439	0.07%
2021/04/16	0	0.00	3	26.50	26.45	-3	1,403	-0.21%
2021/04/14	1	26.05	0	0.00	26.10	1	1,395	0.07%
2021/04/09	1	27.15	0	0.00	27.20	1	1,355	0.07%
2021/03/25	18	26.41	0	0.00	26.35	18	1,289	1.40%
2021/03/24	30	26.90	24.2	26.95	26.90	5.8	1,282	0.45%
2021/03/22	0	0.00	18	26.40	26.30	-18	1,225	-1.47%
2021/03/12	0	0.00	10	26.10	25.95	-10	1,188	-0.84%
2021/03/11	33	26.00	8	26.11	26.05	25	1,186	2.11%
2021/03/10	44	25.85	10	25.85	25.85	34	1,154	2.95%
2021/03/05	0	0.00	5	25.60	25.60	-5	1,139	-0.44%
2021/03/03	0	0.00	43	25.55	25.65	-43	1,137	-3.78%
2021/02/26	0	0.00	5	25.55	25.65	-5	1,120	-0.45%
2021/02/23	0	0.00	5	25.70	25.60	-5	1,112	-0.45%
2021/02/04	1	24.30	0	0.00	24.30	1	1,122	0.09%
2021/01/28	5	24.00	0	0.00	24.05	5	1,128	0.44%
2021/01/27	11.1	24.48	0	0.00	24.35	11.1	1,114	1.00%
2021/01/26	10	24.83	7	25.08	24.50	3	1,094	0.27%
2021/01/25	7	25.46	16	26.02	26.05	-9	937	-0.96%
2021/01/22	10	23.60	0	0.00	23.70	10	806	1.24%
2021/01/21	5	23.90	0	0.00	23.95	5	800	0.62%
2021/01/13	10	24.85	0	0.00	24.85	10	801	1.25%
2021/01/12	12	25.05	0	0.00	25.00	12	796	1.51%
2020/12/30	10	25.35	0	0.00	25.20	10	756	1.32%
2020/12/28	5	24.85	0	0.00	24.85	5	742	0.67%
2020/12/22	0	0.00	3	24.90	25.00	-3	806	-0.37%
2020/12/18	0	0.00	4	24.80	24.75	-4	847	-0.47%
2020/12/14	1	24.95	0	0.00	24.90	1	851	0.12%
2020/12/11	5	24.90	15	24.87	24.85	-10	862	-1.16%
2020/12/09	0	0.00	16	25.15	25.05	-16	878	-1.82%
2020/12/08	0	0.00	31	25.33	25.15	-31	918	-3.37%
2020/12/07	0	0.00	51	25.25	25.20	-51	966	-5.28%
2020/12/04	0	0.00	7	25.65	25.50	-7	1,059	-0.66%
2020/12/03	1	25.90	0	0.00	25.65	1	1,306	0.08%
2020/12/02	1	26.00	58	26.00	26.00	-57	1,301	-4.38%
2020/12/01	0	0.00	3	25.50	25.50	-3	1,278	-0.23%
2020/11/26	0	0.00	17	25.42	25.45	-17	1,312	-1.30%
2020/11/18	3	25.70	0	0.00	25.70	3	1,423	0.21%
2020/11/17	3	25.35	0	0.00	25.30	3	1,411	0.21%
2020/11/16	6	25.50	15	25.57	25.50	-9	1,475	-0.61%
2020/11/04	0.7	24.30	0	0.00	24.40	0.7	1,951	0.04%
2020/10/30	21	24.35	0	0.00	24.25	21	2,039	1.03%
2020/10/29	6	24.47	0	0.00	24.45	6	2,215	0.27%
2020/10/28	25	24.63	0	0.00	24.50	25	2,308	1.08%
2020/10/27	18	24.87	0	0.00	24.80	18	2,315	0.78%
2020/10/26	0	0.00	10	25.00	24.90	-10	2,325	-0.43%
2020/10/23	19	24.79	0	0.00	24.80	19	2,333	0.81%
2020/10/22	16	24.35	0	0.00	24.30	16	2,352	0.68%
2020/10/21	36	24.51	0	0.00	24.50	36	2,392	1.50%
2020/10/20	18	24.50	0	0.00	24.60	18	2,414	0.75%
2020/10/19	12	24.50	0	0.00	24.60	12	2,442	0.49%
2020/10/15	5	24.45	0	0.00	24.45	5	2,530	0.20%
2020/10/12	5	24.85	0	0.00	24.75	5	2,596	0.19%
2020/10/06	0	0.00	36	25.22	25.15	-36	2,809	-1.28%
2020/10/05	0	0.00	25	25.34	25.20	-25	3,192	-0.78%
2020/09/28	5	25.15	0.2	25.15	25.15	4.8	3,482	0.14%
2020/09/25	15	24.35	10	24.71	24.15	5	3,503	0.14%
2020/09/24	10	24.87	20	25.23	25.15	-10	3,506	-0.29%
2020/09/23	10	25.55	0	0.00	25.50	10	3,503	0.29%
2020/09/11	18.6	25.81	6	26.10	25.90	12.6	4,159	0.30%
2020/09/10	1	26.70	0	0.00	26.70	1	4,189	0.02%
2020/09/09	1	27.15	10	26.85	26.90	-9	4,144	-0.22%
2020/09/08	6	27.35	154	27.51	27.60	-148	4,067	-3.64%	大賣/鉅額交易
2020/09/07	0	0.00	3	25.90	25.85	-3	3,817	-0.08%
2020/09/04	1	26.10	2	26.10	26.10	-1	3,822	-0.03%
2020/09/02	0	0.00	1	26.15	26.10	-1	3,837	-0.03%
2020/09/01	1	26.30	0	0.00	26.25	1	3,832	0.03%
2020/08/28	2	27.10	1	27.20	26.85	1	3,797	0.03%
2020/08/20	27	26.66	0	0.00	26.30	27	3,763	0.72%
2020/08/19	50	27.25	0	0.00	26.90	50	3,896	1.28%
2020/08/18	20	27.05	10	27.00	27.05	10	3,931	0.25%
2020/08/14	0	0.00	55	27.14	26.90	-55	3,847	-1.43%
2020/08/13	22	26.50	0	0.00	27.10	22	3,795	0.58%
2020/08/12	14	26.93	62.3	27.16	27.00	-48.3	3,751	-1.29%
2020/08/11	3	27.40	63	27.07	26.95	-60	3,652	-1.64%
2020/08/10	0	0.00	3	26.65	26.65	-3	3,546	-0.08%
2020/08/07	29	25.79	11	25.75	25.80	18	3,473	0.52%
2020/08/06	31	25.95	0	0.00	25.55	31	3,440	0.90%
2020/08/05	5	25.93	0	0.00	25.70	5	3,415	0.15%
2020/08/04	14	26.54	53	26.97	26.30	-39	3,385	-1.15%
2020/08/03	13	25.65	15	25.78	25.90	-2	3,222	-0.06%
2020/07/30	23	23.74	3	23.80	23.90	20	3,179	0.63%
2020/07/28	2	22.95	40	23.06	22.90	-38	3,166	-1.20%
2020/07/27	19	23.75	21	23.12	23.20	-2	3,144	-0.06%
2020/07/24	59	24.21	26	24.25	24.20	33	3,103	1.06%
2020/07/23	12	24.90	0	0.00	24.90	12	3,078	0.39%
2020/07/22	28	25.30	0	0.00	25.30	28	3,056	0.92%
2020/07/21	20	24.62	0	0.00	24.75	20	2,987	0.67%
2020/07/20	10	24.65	0	0.00	24.80	10	2,963	0.34%
2020/07/17	97	24.78	0	0.00	24.45	97	2,932	3.31%
2020/07/16	30	25.13	0	0.00	25.10	30	2,891	1.04%
2020/07/15	20	25.58	100	25.22	25.05	-80	2,874	-2.78%
2020/07/14	8	25.62	0	0.00	25.50	8	2,832	0.28%
2020/07/13	18	26.90	18	27.60	26.90	0	2,762	0.00%
2020/07/10	273	27.23	41.5	27.71	26.90	231.5	2,657	8.71%	大買/鉅額交易
2020/07/08	5	26.80	13	26.75	27.05	-8	2,109	-0.38%
2020/07/07	0	0.00	17	26.10	26.10	-17	2,011	-0.85%
2020/07/06	1	26.70	6	26.80	26.70	-5	1,976	-0.25%
2020/07/01	3	26.40	16	26.45	26.45	-13	1,891	-0.69%
2020/06/30	2	26.75	0	0.00	26.90	2	1,882	0.11%
2020/06/29	1	25.70	7	26.49	26.60	-6	1,657	-0.36%
2020/06/19	11	25.34	0	0.00	25.10	11	1,459	0.75%
2020/06/18	10	26.37	0	0.00	25.90	10	1,407	0.71%
2020/06/17	0	0.00	27	25.02	25.40	-27	1,241	-2.18%
2020/06/15	1	23.85	0	0.00	23.80	1	1,184	0.08%
2020/06/11	1	23.65	0	0.00	23.30	1	1,170	0.09%
2020/06/10	0	0.00	2	24.00	24.10	-2	1,191	-0.17%
2020/06/03	1	23.40	2	23.35	23.25	-1	1,207	-0.08%
2020/06/02	2	22.95	0	0.00	23.10	2	1,203	0.17%
2020/05/29	0	0.00	3.7	23.90	23.95	-3.7	1,160	-0.32%
2020/05/28	3	24.17	4	24.30	24.20	-1	1,149	-0.09%
2020/05/27	3	24.55	4	24.50	24.35	-1	1,141	-0.09%
2020/05/26	15	26.33	4	27.70	25.35	11	1,098	1.00%
2020/05/25	1	26.40	13	26.13	26.40	-12	898	-1.33%
2020/05/19	10	24.05	0	0.00	23.90	10	814	1.23%
2020/05/14	6	23.45	0	0.00	22.90	6	795	0.75%
2020/05/11	0	0.00	1	23.30	23.15	-1	836	-0.12%
2020/05/07	1	24.00	0	0.00	24.20	1	838	0.12%
2020/03/19	1	15.65	24	15.69	15.70	-23	986	-2.33%
2020/03/18	0	0.00	53	17.47	17.35	-53	963	-5.50%
2020/03/16	1	19.55	0	0.00	19.10	1	946	0.11%
2020/02/13	0	0.00	100	23.70	23.60	-100	965	-10.36%
2020/02/11	0	0.00	2	23.55	23.60	-2	925	-0.22%
2020/02/07	2	24.30	3	24.10	23.90	-1	912	-0.11%
2020/02/06	1	23.85	0	0.00	23.85	1	898	0.11%
2020/01/31	8	25.06	9.7	24.76	24.80	-1.7	846	-0.21%
2020/01/20	0	0.00	3	24.05	24.05	-3	582	-0.51%
2020/01/14	0	0.00	2	24.10	24.10	-2	605	-0.33%
2020/01/13	0	0.00	2	24.10	24.20	-2	606	-0.33%
2020/01/08	3	24.10	0	0.00	24.10	3	616	0.49%
2020/01/03	0.4	24.20	3	24.25	24.20	-2.6	636	-0.40%
2019/12/23	3.8	24.92	0	0.00	24.60	3.8	685	0.55%
2019/12/20	0	0.00	2	24.60	24.95	-2	657	-0.30%
2019/12/13	1	24.10	30	24.08	24.05	-29	638	-4.54%
2019/12/09	1	24.20	0	0.00	24.30	1	630	0.16%
2019/12/04	1	24.30	0	0.00	24.35	1	663	0.15%
2019/11/29	0	0.00	1	25.05	24.80	-1	711	-0.14%
2019/11/28	3	25.35	0	0.00	25.35	3	699	0.43%
2019/11/27	0	0.00	1	24.65	25.15	-1	624	-0.16%
2019/11/25	2	24.75	4	24.68	24.65	-2	607	-0.33%
2019/11/22	1	24.45	0	0.00	24.45	1	587	0.17%
2019/11/13	0	0.00	18	24.00	23.95	-18	588	-3.06%
2019/11/11	0	0.00	4	24.00	23.90	-4	596	-0.67%
2019/11/06	0	0.00	20	24.15	24.20	-20	636	-3.14%
2019/11/05	0	0.00	25	24.30	24.20	-25	637	-3.92%
2019/10/30	0	0.00	1	24.20	24.30	-1	629	-0.16%
2019/10/24	1	24.00	0	0.00	24.05	1	606	0.17%
2019/10/22	3	24.10	0	0.00	24.00	3	604	0.50%
2019/10/15	1	24.30	0	0.00	24.30	1	596	0.17%
2019/10/14	2	24.48	0	0.00	24.45	2	591	0.34%
2019/10/09	1	24.50	0	0.00	24.55	1	590	0.17%
2019/10/08	6	24.70	0	0.00	24.65	6	587	1.02%
2019/10/04	0	0.00	20	25.00	25.00	-20	610	-3.27%
2019/09/24	10	25.78	0	0.00	25.65	10	601	1.66%
2019/09/23	20	25.70	0	0.00	25.60	20	595	3.36%
2019/09/19	0	0.00	1	25.50	25.50	-1	591	-0.17%
2019/09/09	4	25.83	0	0.00	25.80	4	595	0.67%
2019/09/06	0	0.00	1	26.10	25.75	-1	587	-0.17%
2019/09/05	21	25.95	0	0.00	25.85	21	560	3.75%
2019/08/29	3	25.30	0	0.00	25.25	3	508	0.59%
2019/08/19	0.4	25.10	1.4	25.28	25.10	-1	478	-0.20%
2019/08/02	5	25.15	0	0.00	25.10	5	577	0.87%
2019/07/30	6	25.40	0	0.00	25.25	6	635	0.94%
2019/07/18	0	0.00	5	26.80	26.60	-5	625	-0.80%
2019/07/12	0	0.00	5	26.70	26.75	-5	622	-0.80%
2019/07/10	10	30.35	0	0.00	30.25	10	590	1.69%
2019/05/24	2	30.10	0	0.00	30.10	2	692	0.29%
2019/05/23	4	30.05	6	29.90	30.05	-2	695	-0.29%
2019/05/22	0	0.00	1	30.20	30.10	-1	696	-0.14%
2019/05/16	6	29.50	19	29.38	30.20	-13	757	-1.72%
2019/05/15	4	29.95	0	0.00	30.25	4	754	0.53%
2019/05/14	5	30.12	0	0.00	30.20	5	749	0.67%
2019/05/13	5	30.20	1	30.10	30.20	4	739	0.54%
2019/05/10	39	29.92	0	0.00	30.10	39	713	5.47%
2019/05/09	17	30.05	3	29.95	30.05	14	698	2.00%
2019/05/08	24	30.01	0	0.00	30.00	24	669	3.59%
2019/05/07	14	29.35	0	0.00	29.35	14	637	2.20%
2019/04/30	3	29.35	0	0.00	29.50	3	641	0.47%
2019/04/26	3	29.45	0	0.00	29.45	3	631	0.48%
2019/04/11	0	0.00	1	29.45	29.30	-1	764	-0.13%
2019/04/10	1	29.60	0	0.00	29.50	1	764	0.13%
2019/03/28	7	29.00	0	0.00	28.90	7	736	0.95%
2019/03/22	0	0.00	2	28.05	28.15	-2	759	-0.26%
2019/03/14	2	29.10	0	0.00	29.10	2	761	0.26%
2019/03/07	0	0.00	0.2	28.75	28.75	-0.2	749	-0.02%
2019/02/19	0	0.00	2	29.50	29.30	-2	744	-0.27%
2019/02/18	2	29.75	0	0.00	29.70	2	729	0.27%
2019/01/24	0	0.00	5	28.20	27.80	-5	651	-0.77%
2019/01/21	0	0.00	2	27.70	27.65	-2	651	-0.31%
2019/01/08	3	29.17	0	0.00	29.00	3	781	0.38%
2018/12/21	0	0.00	5	28.05	28.05	-5	933	-0.54%
2018/12/20	0	0.00	5	28.40	28.20	-5	933	-0.54%
2018/12/18	0	0.00	5	28.45	28.35	-5	919	-0.54%
2018/12/13	5	27.60	5	27.65	27.85	0	868	0.00%
2018/12/12	14	27.47	9	27.47	27.60	5	866	0.58%
2018/12/10	0	0.00	5	27.75	27.30	-5	877	-0.57%
2018/12/07	5	27.78	0	0.00	27.90	5	893	0.56%
2018/12/06	5	26.90	0	0.00	26.70	5	896	0.56%
2018/12/05	0	0.00	5	27.10	27.05	-5	909	-0.55%
2018/12/03	0	0.00	10	27.58	27.50	-10	944	-1.06%
2018/11/26	5	26.15	0	0.00	26.25	5	924	0.54%
2018/11/13	0	0.00	20	25.89	26.25	-20	983	-2.03%
2018/11/12	0	0.00	3	25.85	26.00	-3	973	-0.31%
2018/11/09	6	25.30	0	0.00	25.20	6	974	0.62%
2018/11/06	5	24.90	0	0.00	24.75	5	1,031	0.48%
2018/11/05	4	24.90	0	0.00	24.95	4	1,053	0.38%
2018/11/02	5	25.20	0	0.00	25.20	5	1,112	0.45%
2018/11/01	5	25.05	0	0.00	25.15	5	1,157	0.43%
2018/10/26	1	24.65	0	0.00	24.90	1	1,355	0.07%
2018/10/25	2	25.08	0	0.00	24.95	2	1,360	0.15%
2018/10/22	5	27.20	0	0.00	27.20	5	1,420	0.35%
2018/10/17	3	27.75	5	27.60	27.45	-2	1,454	-0.14%
2018/10/12	0	0.00	4	26.05	26.35	-4	1,415	-0.28%
2018/10/11	6	26.03	5	26.55	25.65	1	1,428	0.07%
2018/10/09	9	28.47	2	28.80	28.20	7	1,419	0.49%
2018/10/08	0	0.00	7	27.61	28.40	-7	1,363	-0.51%
2018/10/04	0	0.00	25	28.76	28.50	-25	1,463	-1.71%
2018/10/03	35	28.54	2	28.20	29.20	33	1,480	2.23%
2018/09/26	2	28.00	0	0.00	27.80	2	1,482	0.13%
2018/09/17	0	27.80	0.2	27.80	27.70	-0.2	1,505	-0.01%
2018/09/12	4	28.01	0	0.00	28.00	4	1,517	0.26%
2018/09/10	0	0.00	2	28.08	27.55	-2	1,512	-0.13%
2018/09/03	4	28.28	1	28.45	28.05	3	1,607	0.19%
2018/08/29	2	28.25	2	28.15	28.25	0	1,645	0.00%
2018/08/23	0	0.00	2	28.05	28.05	-2	1,869	-0.11%
2018/08/22	1	28.90	0	0.00	28.75	1	1,878	0.05%
2018/08/16	0	0.00	6	29.17	29.15	-6	1,952	-0.31%
2018/08/15	4	29.65	0	0.00	29.55	4	1,984	0.20%
2018/08/14	1	30.30	0	0.00	30.50	1	2,000	0.05%
2018/08/13	0	0.00	1	29.50	29.85	-1	2,015	-0.05%
2018/08/09	8	31.59	6	31.40	31.70	2	2,068	0.10%
2018/08/08	2	34.35	0	0.00	34.35	2	2,311	0.09%
2018/08/07	10	34.86	2.2	34.82	34.70	7.8	2,341	0.33%
2018/08/06	0	0.00	6.6	34.76	35.45	-6.6	2,304	-0.29%
2018/08/03	0	0.00	1	34.00	34.00	-1	2,239	-0.04%
2018/08/02	0	0.00	1	33.90	33.80	-1	2,251	-0.04%
2018/08/01	0	0.00	1	33.75	33.75	-1	2,257	-0.04%
2018/07/30	2	34.33	2	34.33	33.85	0	2,309	0.00%
2018/07/27	0	0.00	0.6	33.55	33.80	-0.6	2,352	-0.03%
2018/07/26	0	0.00	1	33.75	33.60	-1	2,728	-0.04%
2018/07/25	0	0.00	5	33.46	33.20	-5	2,989	-0.17%
2018/07/24	2	32.75	3	32.93	32.95	-1	2,996	-0.03%
2018/07/23	1	32.85	2	33.00	32.80	-1	2,997	-0.03%
2018/07/20	2	33.15	4	33.53	32.85	-2	3,027	-0.07%
2018/07/13	2	33.60	2	33.60	33.45	0	3,045	0.00%
2018/07/12	0	0.00	1.8	33.79	33.90	-1.8	3,025	-0.06%
2018/07/11	0	0.00	10	33.58	33.55	-10	2,937	-0.34%
2018/07/10	2	32.00	0	0.00	32.05	2	2,901	0.07%
2018/07/09	0	0.00	5	32.60	32.50	-5	2,948	-0.17%
2018/07/03	0	0.00	5	31.60	31.10	-5	3,174	-0.16%
2018/06/15	2	33.00	0	0.00	33.00	2	3,475	0.06%
2018/06/13	0	0.00	3	34.20	33.75	-3	3,533	-0.08%
2018/06/12	0	0.00	2	34.00	33.75	-2	3,623	-0.06%
2018/06/11	5	33.90	0	0.00	33.80	5	3,678	0.14%
2018/06/07	2	33.40	0	0.00	33.25	2	3,665	0.05%
2018/06/05	0	0.00	2	33.85	33.65	-2	3,704	-0.05%
2018/06/04	0	0.00	2	34.35	34.35	-2	3,699	-0.05%
2018/06/01	0	0.00	3	33.38	33.90	-3	3,653	-0.08%
2018/05/31	1	32.10	4	32.35	32.95	-3	3,601	-0.08%
2018/05/28	1	32.50	0	0.00	32.35	1	3,546	0.03%
2018/05/25	4	32.98	2	32.70	32.65	2	3,525	0.06%
2018/05/24	2	33.95	0	0.00	33.40	2	3,497	0.06%
2018/05/23	0	0.00	5	33.68	33.60	-5	3,467	-0.14%
2018/05/22	3	33.27	1	33.15	32.85	2	3,420	0.06%
2018/05/21	0	0.00	0.6	33.40	33.65	-0.6	3,393	-0.02%
2018/05/18	0	0.00	1	34.10	33.65	-1	3,374	-0.03%
2018/05/17	1	33.60	2	33.73	33.60	-1	3,329	-0.03%
2018/05/16	17	35.36	14	35.30	34.70	3	3,257	0.09%
2018/05/15	12	32.73	1	32.70	32.95	11	2,953	0.37%
2018/05/14	0	0.00	4	31.40	31.70	-4	2,885	-0.14%
2018/05/11	1	30.70	0	0.00	30.60	1	2,851	0.04%
2018/05/10	0	0.00	2	31.40	31.40	-2	2,816	-0.07%
2018/05/09	4	31.04	1	30.95	30.95	3	2,786	0.11%
2018/05/08	2	31.65	6	32.21	31.50	-4	2,755	-0.15%
2018/05/07	6	32.17	12.9	32.48	32.00	-6.9	2,724	-0.25%
2018/05/04	18	32.09	20	31.73	31.80	-2	2,672	-0.07%
2018/05/03	18	33.08	4.7	32.86	31.95	13.3	2,570	0.52%
2018/05/02	4	32.78	98	32.39	33.05	-94	2,180	-4.31%
2018/04/26	2	30.20	0	0.00	29.35	2	1,864	0.11%
2018/04/16	1	30.50	0	0.00	30.10	1	1,714	0.06%
2018/04/13	1	31.45	15.7	32.23	31.10	-14.7	1,682	-0.88%
2018/04/12	0	0.00	1	31.00	31.70	-1	1,614	-0.06%
2018/04/11	1	31.15	0	0.00	31.65	1	1,573	0.06%
2018/04/10	40	31.46	3	31.15	31.05	37	1,546	2.39%
2018/04/09	22	33.02	26	33.16	32.55	-4	1,485	-0.27%
2018/04/03	3	30.15	10	31.05	31.40	-7	1,300	-0.54%
2018/04/02	6	29.59	0	0.00	29.55	6	1,203	0.50%
2018/03/30	0	0.00	3	30.47	30.25	-3	1,171	-0.26%
2018/03/29	4	30.83	0	0.00	30.55	4	1,148	0.35%
2018/03/28	1	29.25	0	0.00	29.25	1	1,046	0.10%
2018/03/27	0.4	29.60	0	0.00	29.65	0.4	1,034	0.03%
2018/03/26	1	29.75	0	0.00	30.00	1	1,016	0.10%
2018/03/23	5	28.75	0	0.00	28.70	5	971	0.51%
2018/03/22	1	30.20	2	29.90	29.50	-1	944	-0.11%
2018/03/21	1	31.35	11	31.05	30.60	-10	906	-1.10%
2018/03/20	2	31.40	9	30.82	31.20	-7	870	-0.80%
2018/03/19	2	30.55	16	30.60	30.70	-14	808	-1.73%
2018/03/16	33.8	31.15	11	30.65	30.70	22.8	782	2.92%
2018/03/15	0	0.00	18	29.83	30.70	-18	646	-2.79%
2018/03/14	6	29.30	1	29.00	29.30	5	565	0.88%
2018/03/12	6	28.25	0	0.00	28.15	6	516	1.16%
2018/03/09	4	29.76	7	29.26	29.20	-3	496	-0.60%
2018/03/08	8	28.84	0	0.00	29.00	8	444	1.80%
2018/03/07	7	28.56	3	29.00	29.30	4	415	0.96%
2018/03/05	0	0.00	1	27.95	27.70	-1	319	-0.31%
2018/02/27	0	0.00	1	27.45	27.35	-1	300	-0.33%
2018/02/26	0	0.00	1	27.20	27.30	-1	299	-0.33%
2018/02/12	0	0.00	1	26.70	26.70	-1	300	-0.33%
2018/01/24	1	26.40	1	26.70	26.80	0	268	0.00%
2018/01/19	0.5	27.05	1	27.20	27.05	-0.5	256	-0.20%
2018/01/17	2	27.08	0	0.00	27.30	2	251	0.80%
2018/01/16	0	0.00	2	28.08	27.60	-2	244	-0.82%
2018/01/12	0	0.00	1	26.70	26.50	-1	195	-0.51%